CTCP Dược Hậu Giang (dhg)

100
0.40
(0.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-5.40 -5.14% 426,200 -42,099 -4.2
99.60
105.60
100
2 tháng
(2024-09-23) 		-7.90 -7.35% 924,900 41,401 4.8
99.60
107.70
100
3 tháng
(2024-08-26) 		-6.80 -6.39% 1,207,000 55,501 6.3
99.60
108.60
100
6 tháng
(2024-05-27) 		-10.40 -9.45% 3,624,400 -199,225 -21.8
99.60
116.70
100
12 tháng
(2023-11-28) 		4.03 4.22% 5,773,300 -339,294 -36.1
92.67
116.70
100
24 tháng
(2022-12-05) 		21.68 27.82% 13,574,700 -654,026 -70.1
76.74
130.80
100
36 tháng
(2021-12-08) 		-9.47 -8.68% 19,246,100 -784,296 -88.4
72.56
130.80
100
60 tháng
(2019-12-19) 		24.50 32.62% 30,008,210 -894,676 -101.5
61.17
130.80
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
89.02
 46,000 88.14 90.42 87.96 3,000 1,400 0.2
10/09/2021
88.14
 21,100 88.75 90.60 87.34 1,500 0 0.2
09/09/2021
88.75
 43,800 90.16 90.16 87.17 100 2,200 -0.2
08/09/2021
90.16
 36,300 91.13 91.13 87.34 1,000 1,600 -0.1
07/09/2021
91.13
 91,000 92.36 93.06 86.20 0 18,000 -1.9
06/09/2021
92.36
 110,400 96.76 96.76 91.83 0 23,800 -2.5
01/09/2021
96.76
 120,600 98.08 98.08 94.12 100 25,700 -2.8
31/08/2021
98.08
 147,500 95.52 102.21 98.08 7,800 36,200 -3.3
30/08/2021
95.52
 109,300 89.28 95.52 92.36 32,382 71,282 -4.2
27/08/2021
89.28
 172,400 83.47 89.28 83.30 100 51,700 -5.2
26/08/2021
83.47
 28,800 82.24 83.56 81.45 0 10,000 -0.9
25/08/2021
82.24
 32,000 82.42 82.42 81.36 700 13,300 -1.2
24/08/2021
82.42
 34,300 83.65 83.74 81.80 400 10,000 -0.9
23/08/2021
83.65
 29,200 84.09 84.09 82.68 100 11,700 -1.1
20/08/2021
84.09
 32,600 85.76 85.76 83.56 2,300 16,800 -1.4
19/08/2021
85.76
 78,000 82.68 87.08 82.68 8,600 30,500 -2.1
18/08/2021
82.68
 20,800 81.98 83.56 82.24 200 12,000 -1.1
17/08/2021
81.98
 18,600 82.95 82.95 81.89 5,000 10,400 -0.5
16/08/2021
82.95
 12,600 82.33 82.95 82.24 100 3,100 -0.3
13/08/2021
82.33
 17,300 82.68 82.68 81.36 2,400 13,600 -1.0
12/08/2021
82.68
 8,900 82.86 83.56 82.68 1,600 500 0.1
11/08/2021
82.86
 8,100 83.39 83.39 82.68 200 1,300 -0.1
10/08/2021
83.39
 5,500 82.95 83.47 82.77 100 100 -0
09/08/2021
82.95
 2,400 84.09 84.09 82.68 100 0 0.0
06/08/2021
84.09
 21,100 83.47 84.27 81.80 700 15,000 -1.3
05/08/2021
83.47
 1,500 83.56 83.65 82.68 400 0 0.0
04/08/2021
83.56
 24,100 82.51 84.00 82.68 10,800 200 1.0
03/08/2021
82.51
 2,400 82.59 82.77 81.98 300 900 -0.1
02/08/2021
82.59
 4,600 82.33 83.12 81.89 400 1,500 -0.1
30/07/2021
82.33
 4,200 82.77 82.77 81.89 700 800 -0.0
29/07/2021
82.77
 5,800 82.24 82.77 81.98 2,900 700 0.2
28/07/2021
82.24
 4,000 82.68 82.77 82.15 0 0 0
27/07/2021
82.68
 1,800 83.47 83.47 81.89 0 400 -0.0
26/07/2021
83.47
 17,100 81.63 83.56 81.19 200 400 -0.0
23/07/2021
81.63
 4,900 82.24 82.24 81.54 0 900 -0.1
22/07/2021
82.24
 5,600 81.80 82.68 81.10 100 100 -0
21/07/2021
81.80
 63,800 81.80 82.42 81.80 60,600 53,400 0.7
20/07/2021
81.80
 14,300 82.59 83.56 81.01 4,200 7,000 -0.3
19/07/2021
82.59
 23,800 80.92 82.68 80.92 10,400 7,500 0.3
16/07/2021
80.92
 1,900 80.92 82.42 80.92 0 0 0
15/07/2021
80.92
 13,200 81.01 82.51 79.16 100 7,700 -0.7
14/07/2021
81.01
 4,600 82.59 83.12 80.92 100 1,400 -0.1
13/07/2021
82.59
 3,200 80.92 82.68 79.25 200 500 -0.0
12/07/2021
80.92
 35,000 82.07 82.07 79.16 22,700 9,600 1.2
09/07/2021
82.07
 11,500 82.59 83.12 82.07 100 8,600 -0.8
08/07/2021
82.59
 12,300 83.12 83.12 82.59 400 7,000 -0.6
07/07/2021
83.12
 11,200 83.39 83.56 82.77 2,300 500 0.2
06/07/2021
83.39
 26,200 83.12 83.56 83.12 20,500 15,600 0.5
05/07/2021
83.12
 6,900 82.77 84.00 82.86 0 0 0
02/07/2021
82.77
 55,100 84.18 84.44 82.77 4,800 44,800 -3.8
01/07/2021
84.18
 9,900 84.09 84.71 84.09 8,500 100 0.8
30/06/2021
84.09
 20,200 83.83 84.71 83.56 16,700 0 1.6
29/06/2021
83.83
 5,800 84.09 84.09 83.56 100 1,800 -0.2
28/06/2021
84.09
 4,600 84.09 84.09 83.65 1,000 0 0.1
25/06/2021
84.09
 4,600 84.44 84.44 83.83 100 0 0.0
24/06/2021
84.44
 24,700 84.09 84.62 83.83 23,200 5,500 1.7
23/06/2021
84.09
 18,900 84.27 84.44 83.56 11,500 1,100 1.0
22/06/2021
84.27
 30,000 84.00 84.27 83.56 11,500 3,300 0.8
21/06/2021
84.00
 4,400 84.35 84.35 83.56 700 0 0.1
18/06/2021
84.35
 35,900 83.56 84.44 83.56 24,000 0 2.3
17/06/2021
83.56
 10,300 83.56 84.27 82.68 21,030 21,020 0.0
16/06/2021
83.56
 30,400 84.00 84.44 83.03 24,100 0 2.3
15/06/2021
84.00
 5,400 84.44 84.44 82.68 0 0 0
14/06/2021
84.44
 36,200 82.77 84.44 82.24 19,300 10,000 0.9
11/06/2021
82.77
 37,800 83.12 83.12 82.68 0 16,000 -1.5
10/06/2021
83.12
 8,300 83.83 83.91 82.86 4,100 800 0.3
09/06/2021
83.83
 11,200 84.79 84.79 83.74 2,700 0 0.3
08/06/2021
84.79
 96,700 82.77 85.15 82.68 48,200 0 4.6
07/06/2021
82.77
 23,900 82.95 83.56 82.77 3,000 16,200 -1.2
04/06/2021
82.95
 17,900 83.21 83.91 82.77 4,200 9,000 -0.5
03/06/2021
83.21
 19,800 83.56 83.65 82.68 7,700 0 0.7
02/06/2021
83.56
 44,400 83.56 84.44 82.86 39,000 17,400 2.1
01/06/2021
83.56
 6,900 82.77 84.44 82.77 800 0 0.1
31/05/2021
82.77
 13,400 82.77 83.12 82.68 6,200 400 0.5
28/05/2021
82.77
 33,700 83.56 83.56 82.68 9,100 10,000 -0.1
27/05/2021
83.56
 11,300 83.56 84.00 83.12 700 0 0.1
26/05/2021
83.56
 16,400 83.74 84.00 82.68 5,200 1,500 0.4
25/05/2021
83.74
 8,300 83.56 84.44 83.56 300 0 0.0
24/05/2021
83.56
 19,300 83.12 84.00 83.03 1,500 5,000 -0.3
21/05/2021
83.12
 33,600 84.44 84.44 83.12 1,100 15,900 -1.4
20/05/2021
84.44
 25,300 84.44 84.44 84.00 20,200 11,500 0.8
19/05/2021
84.44
 21,700 84.44 84.44 83.56 2,900 4,000 -0.1
18/05/2021
84.44
 11,700 84.44 85.76 83.91 4,000 2,200 0.2
17/05/2021
84.44
 9,200 83.56 84.88 84.00 0 500 -0.0
14/05/2021
83.56
 10,600 83.12 85.85 83.12 300 0 0.0
13/05/2021
83.12
 86,600 85.41 85.41 82.77 9,200 79,400 -6.7
12/05/2021
85.41
 25,400 86.38 86.38 85.32 6,100 10,300 -0.4
11/05/2021
86.38
 10,700 86.90 87.08 86.38 2,100 0 0.2
10/05/2021
86.90
 14,100 85.76 86.90 85.76 100 1,500 -0.1
07/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
07/05/2021
85.76
 36,600 86.64 87.08 83.56 100 100 0.0
06/05/2021
86.64
 18,000 87.06 88.67 83.77 0 2,000 -0.2
05/05/2021
87.06
 26,800 86.81 87.49 86.81 500 1,300 -0.1
04/05/2021
86.81
 49,600 84.36 87.06 84.10 2,000 12,600 -1.1
29/04/2021
84.36
 15,200 84.44 84.53 83.68 5,700 3,400 0.2
28/04/2021
84.44
 16,800 84.53 84.87 84.27 500 9,100 -0.9
27/04/2021
84.53
 12,900 84.53 85.29 82.84 2,000 7,100 -0.5
26/04/2021
84.53
 18,000 84.10 87.06 84.19 0 1,100 -0.1
23/04/2021
84.10
 16,900 84.44 84.53 83.68 0 10,000 -1.0
22/04/2021
84.44
 22,900 81.99 84.44 81.99 400 8,000 -0.7
20/04/2021
81.99
 15,000 82.41 82.41 81.99 4,500 7,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |